es Networks Co., Ltd. (TYO:5867)
Japan
· Delayed Price · Currency is JPY 1,154.00
-20.00 (-1.70%)
Mar 10, 2026, 9:01 AM JST
es Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,195.00 | 1,195.00 | 1,154.00 | 1,154.00 | 1,154.00 | -1.70% | 900 |
| Mar 6, 2026 | 1,174.00 | 1,200.00 | 1,174.00 | 1,174.00 | 1,174.00 | -3.61% | 1,300 |
| Mar 5, 2026 | 1,208.00 | 1,230.00 | 1,208.00 | 1,218.00 | 1,218.00 | 2.78% | 800 |
| Mar 4, 2026 | 1,178.00 | 1,185.00 | 1,177.00 | 1,185.00 | 1,185.00 | -1.09% | 500 |
| Mar 3, 2026 | 1,239.00 | 1,269.00 | 1,198.00 | 1,198.00 | 1,198.00 | -3.31% | 2,100 |
| Mar 2, 2026 | 1,268.00 | 1,269.00 | 1,216.00 | 1,239.00 | 1,239.00 | 2.57% | 4,000 |
| Feb 27, 2026 | 1,174.00 | 1,212.00 | 1,174.00 | 1,208.00 | 1,208.00 | 0.33% | 6,700 |
| Feb 26, 2026 | 1,260.00 | 1,260.00 | 1,200.00 | 1,204.00 | 1,204.00 | -2.11% | 5,500 |
| Feb 25, 2026 | 1,240.00 | 1,240.00 | 1,220.00 | 1,230.00 | 1,230.00 | -1.28% | 400 |
| Feb 24, 2026 | 1,264.00 | 1,264.00 | 1,246.00 | 1,246.00 | 1,246.00 | -1.27% | 300 |
| Feb 20, 2026 | 1,230.00 | 1,262.00 | 1,230.00 | 1,262.00 | 1,262.00 | 5.17% | 1,200 |
| Feb 19, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 500 |
| Feb 18, 2026 | 1,213.00 | 1,214.00 | 1,200.00 | 1,200.00 | 1,200.00 | -1.07% | 600 |
| Feb 17, 2026 | 1,224.00 | 1,224.00 | 1,200.00 | 1,213.00 | 1,213.00 | -2.88% | 2,600 |
| Feb 16, 2026 | 1,248.00 | 1,250.00 | 1,221.00 | 1,249.00 | 1,249.00 | -2.27% | 1,200 |
| Feb 13, 2026 | 1,230.00 | 1,320.00 | 1,230.00 | 1,278.00 | 1,278.00 | 2.73% | 5,900 |
| Feb 12, 2026 | 1,246.00 | 1,246.00 | 1,244.00 | 1,244.00 | 1,244.00 | -2.51% | 400 |
| Feb 9, 2026 | 1,243.00 | 1,276.00 | 1,232.00 | 1,276.00 | 1,276.00 | 2.74% | 2,200 |
| Feb 6, 2026 | 1,250.00 | 1,310.00 | 1,232.00 | 1,242.00 | 1,242.00 | -3.87% | 2,600 |
| Feb 5, 2026 | 1,311.00 | 1,311.00 | 1,288.00 | 1,292.00 | 1,292.00 | 0.31% | 2,300 |
| Feb 4, 2026 | 1,292.00 | 1,292.00 | 1,259.00 | 1,288.00 | 1,288.00 | - | 1,000 |
| Feb 3, 2026 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | - | 100 |
| Feb 2, 2026 | 1,318.00 | 1,318.00 | 1,288.00 | 1,288.00 | 1,288.00 | -0.92% | 600 |
| Jan 30, 2026 | 1,316.00 | 1,316.00 | 1,286.00 | 1,300.00 | 1,300.00 | -1.22% | 400 |
| Jan 29, 2026 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 0.15% | 100 |
| Jan 27, 2026 | 1,320.00 | 1,320.00 | 1,303.00 | 1,314.00 | 1,314.00 | 0.61% | 2,600 |
| Jan 26, 2026 | 1,293.00 | 1,306.00 | 1,293.00 | 1,306.00 | 1,306.00 | 3.40% | 3,100 |
| Jan 23, 2026 | 1,283.00 | 1,283.00 | 1,253.00 | 1,263.00 | 1,263.00 | 0.80% | 1,000 |
| Jan 22, 2026 | 1,268.00 | 1,276.00 | 1,253.00 | 1,253.00 | 1,253.00 | -0.87% | 1,900 |
| Jan 21, 2026 | 1,263.00 | 1,264.00 | 1,263.00 | 1,264.00 | 1,264.00 | -0.63% | 300 |
| Jan 20, 2026 | 1,280.00 | 1,280.00 | 1,270.00 | 1,272.00 | 1,272.00 | 1.76% | 2,100 |
| Jan 19, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | 100 |
| Jan 16, 2026 | 1,251.00 | 1,251.00 | 1,250.00 | 1,250.00 | 1,250.00 | -1.03% | 200 |
| Jan 15, 2026 | 1,276.00 | 1,276.00 | 1,263.00 | 1,263.00 | 1,263.00 | -1.94% | 300 |
| Jan 14, 2026 | 1,271.00 | 1,288.00 | 1,258.00 | 1,288.00 | 1,288.00 | 0.39% | 1,700 |
| Jan 13, 2026 | 1,285.00 | 1,286.00 | 1,277.00 | 1,283.00 | 1,283.00 | -0.16% | 1,400 |
| Jan 7, 2026 | 1,290.00 | 1,305.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1.58% | 2,600 |
| Jan 6, 2026 | 1,245.00 | 1,265.00 | 1,242.00 | 1,265.00 | 1,265.00 | 1.61% | 800 |
| Jan 5, 2026 | 1,242.00 | 1,255.00 | 1,240.00 | 1,245.00 | 1,245.00 | 0.08% | 2,700 |
| Dec 30, 2025 | 1,228.00 | 1,244.00 | 1,220.00 | 1,244.00 | 1,244.00 | 0.08% | 800 |
| Dec 29, 2025 | 1,300.00 | 1,300.00 | 1,190.00 | 1,243.00 | 1,243.00 | -2.51% | 7,200 |
| Dec 26, 2025 | 1,272.00 | 1,282.00 | 1,272.00 | 1,275.00 | 1,217.00 | -0.31% | 1,800 |
| Dec 25, 2025 | 1,275.00 | 1,292.00 | 1,275.00 | 1,279.00 | 1,220.82 | 0.31% | 1,100 |
| Dec 24, 2025 | 1,270.00 | 1,275.00 | 1,270.00 | 1,275.00 | 1,217.00 | 0.39% | 400 |
| Dec 23, 2025 | 1,287.00 | 1,287.00 | 1,257.00 | 1,270.00 | 1,212.23 | 1.03% | 800 |
| Dec 22, 2025 | 1,328.00 | 1,328.00 | 1,255.00 | 1,257.00 | 1,199.82 | -3.16% | 2,400 |
| Dec 19, 2025 | 1,231.00 | 1,299.00 | 1,221.00 | 1,298.00 | 1,238.95 | 2.93% | 6,200 |
| Dec 18, 2025 | 1,291.00 | 1,291.00 | 1,261.00 | 1,261.00 | 1,203.64 | -2.17% | 800 |
| Dec 17, 2025 | 1,286.00 | 1,289.00 | 1,260.00 | 1,289.00 | 1,230.36 | -0.69% | 1,100 |
| Dec 15, 2025 | 1,277.00 | 1,299.00 | 1,277.00 | 1,298.00 | 1,238.95 | 2.04% | 900 |
| Dec 12, 2025 | 1,293.00 | 1,293.00 | 1,272.00 | 1,272.00 | 1,214.14 | -1.62% | 800 |
| Dec 11, 2025 | 1,321.00 | 1,321.00 | 1,293.00 | 1,293.00 | 1,234.18 | -0.84% | 900 |
| Dec 9, 2025 | 1,300.00 | 1,304.00 | 1,297.00 | 1,304.00 | 1,244.68 | 0.31% | 1,300 |
| Dec 8, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,240.86 | -2.26% | 100 |
| Dec 5, 2025 | 1,332.00 | 1,345.00 | 1,314.00 | 1,330.00 | 1,269.50 | 1.84% | 3,500 |
| Dec 4, 2025 | 1,305.00 | 1,306.00 | 1,305.00 | 1,306.00 | 1,246.59 | 0.08% | 1,200 |
| Dec 3, 2025 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,245.64 | -1.14% | 100 |
| Dec 2, 2025 | 1,338.00 | 1,338.00 | 1,320.00 | 1,320.00 | 1,259.95 | 0.84% | 700 |
| Dec 1, 2025 | 1,320.00 | 1,339.00 | 1,309.00 | 1,309.00 | 1,249.45 | 1.47% | 400 |
| Nov 28, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,231.32 | -1.00% | 500 |
| Nov 27, 2025 | 1,317.00 | 1,350.00 | 1,291.00 | 1,303.00 | 1,243.73 | 0.85% | 5,400 |
| Nov 26, 2025 | 1,300.00 | 1,300.00 | 1,270.00 | 1,292.00 | 1,233.23 | 4.19% | 700 |
| Nov 25, 2025 | 1,231.00 | 1,251.00 | 1,231.00 | 1,240.00 | 1,183.59 | 0.81% | 800 |
| Nov 21, 2025 | 1,222.00 | 1,230.00 | 1,222.00 | 1,230.00 | 1,174.05 | -0.49% | 600 |
| Nov 20, 2025 | 1,270.00 | 1,270.00 | 1,220.00 | 1,236.00 | 1,179.77 | 2.15% | 2,500 |
| Nov 19, 2025 | 1,202.00 | 1,210.00 | 1,188.00 | 1,210.00 | 1,154.96 | 0.67% | 1,300 |
| Nov 18, 2025 | 1,243.00 | 1,243.00 | 1,200.00 | 1,202.00 | 1,147.32 | -4.15% | 3,500 |
| Nov 17, 2025 | 1,263.00 | 1,266.00 | 1,254.00 | 1,254.00 | 1,196.96 | -1.88% | 2,200 |
| Nov 14, 2025 | 1,262.00 | 1,278.00 | 1,260.00 | 1,278.00 | 1,219.86 | -0.16% | 1,000 |
| Nov 13, 2025 | 1,272.00 | 1,284.00 | 1,269.00 | 1,280.00 | 1,221.77 | -0.08% | 2,200 |
| Nov 12, 2025 | 1,318.00 | 1,318.00 | 1,265.00 | 1,281.00 | 1,222.73 | 1.83% | 1,000 |
| Nov 11, 2025 | 1,266.00 | 1,266.00 | 1,250.00 | 1,258.00 | 1,200.77 | -1.41% | 3,200 |
| Nov 10, 2025 | 1,253.00 | 1,280.00 | 1,243.00 | 1,276.00 | 1,217.95 | 0.87% | 5,700 |
| Nov 7, 2025 | 1,371.00 | 1,401.00 | 1,265.00 | 1,265.00 | 1,207.45 | -8.66% | 12,200 |
| Nov 6, 2025 | 1,387.00 | 1,399.00 | 1,385.00 | 1,385.00 | 1,322.00 | 1.84% | 4,000 |
| Nov 5, 2025 | 1,385.00 | 1,391.00 | 1,360.00 | 1,360.00 | 1,298.13 | -2.79% | 2,000 |
| Nov 4, 2025 | 1,398.00 | 1,399.00 | 1,396.00 | 1,399.00 | 1,335.36 | - | 1,400 |
| Oct 31, 2025 | 1,381.00 | 1,399.00 | 1,355.00 | 1,399.00 | 1,335.36 | -0.21% | 1,800 |
| Oct 30, 2025 | 1,371.00 | 1,402.00 | 1,371.00 | 1,402.00 | 1,338.22 | 2.34% | 1,800 |
| Oct 29, 2025 | 1,354.00 | 1,387.00 | 1,354.00 | 1,370.00 | 1,307.68 | 0.37% | 1,100 |
| Oct 28, 2025 | 1,392.00 | 1,406.00 | 1,359.00 | 1,365.00 | 1,302.91 | -3.87% | 8,000 |
| Oct 27, 2025 | 1,400.00 | 1,420.00 | 1,400.00 | 1,420.00 | 1,355.40 | 3.57% | 2,000 |
| Oct 24, 2025 | 1,431.00 | 1,431.00 | 1,371.00 | 1,371.00 | 1,308.63 | -3.72% | 3,100 |
| Oct 23, 2025 | 1,413.00 | 1,431.00 | 1,413.00 | 1,424.00 | 1,359.22 | 2.30% | 6,700 |
| Oct 22, 2025 | 1,369.00 | 1,405.00 | 1,369.00 | 1,392.00 | 1,328.68 | 3.96% | 11,200 |
| Oct 21, 2025 | 1,385.00 | 1,385.00 | 1,322.00 | 1,339.00 | 1,278.09 | 0.30% | 4,500 |
| Oct 20, 2025 | 1,342.00 | 1,348.00 | 1,323.00 | 1,335.00 | 1,274.27 | 2.06% | 2,200 |
| Oct 17, 2025 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 1,248.50 | 0.08% | 200 |
| Oct 16, 2025 | 1,320.00 | 1,329.00 | 1,307.00 | 1,307.00 | 1,247.54 | -1.51% | 1,300 |
| Oct 15, 2025 | 1,333.00 | 1,333.00 | 1,327.00 | 1,327.00 | 1,266.63 | - | 500 |
| Oct 14, 2025 | 1,303.00 | 1,327.00 | 1,303.00 | 1,327.00 | 1,266.63 | -0.08% | 1,000 |
| Oct 10, 2025 | 1,321.00 | 1,328.00 | 1,318.00 | 1,328.00 | 1,267.59 | 0.76% | 900 |
| Oct 9, 2025 | 1,310.00 | 1,318.00 | 1,310.00 | 1,318.00 | 1,258.04 | -0.60% | 200 |
| Oct 8, 2025 | 1,328.00 | 1,328.00 | 1,311.00 | 1,326.00 | 1,265.68 | -0.08% | 1,000 |
| Oct 7, 2025 | 1,334.00 | 1,334.00 | 1,303.00 | 1,327.00 | 1,266.63 | 1.76% | 3,300 |
| Oct 6, 2025 | 1,349.00 | 1,349.00 | 1,302.00 | 1,304.00 | 1,244.68 | -0.46% | 4,000 |
| Oct 3, 2025 | 1,318.00 | 1,318.00 | 1,288.00 | 1,310.00 | 1,250.41 | 0.77% | 500 |
| Oct 2, 2025 | 1,285.00 | 1,300.00 | 1,285.00 | 1,300.00 | 1,240.86 | 1.09% | 200 |
| Oct 1, 2025 | 1,340.00 | 1,340.00 | 1,286.00 | 1,286.00 | 1,227.50 | -1.83% | 2,700 |
| Sep 30, 2025 | 1,340.00 | 1,340.00 | 1,310.00 | 1,310.00 | 1,250.41 | -1.95% | 1,100 |